Echtzeit-Aktienkurs MORGAN STANLEY
Bid:
Ask:
Aktienkurse zur MORGAN STANLEY Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.01.2020 | 25,00 | 25,00 | 24,99 | 25,00 | 0,00% | 29.030,00 |
13.01.2020 | 24,99 | 25,00 | 24,99 | 25,00 | 0,00% | 12.764,00 |
10.01.2020 | 25,03 | 25,03 | 24,99 | 25,00 | 0,04% | 11.619,00 |
09.01.2020 | 24,98 | 25,00 | 24,98 | 24,99 | -0,04% | 43.486,00 |
08.01.2020 | 25,00 | 25,00 | 24,99 | 25,00 | 0,00% | 14.680,00 |
07.01.2020 | 24,98 | 25,00 | 24,98 | 25,00 | 0,00% | 23.569,00 |
06.01.2020 | 24,99 | 25,00 | 24,99 | 25,00 | 0,00% | 21.816,00 |
03.01.2020 | 24,99 | 25,00 | 24,98 | 25,00 | 0,02% | 21.835,00 |
02.01.2020 | 25,00 | 25,00 | 24,99 | 25,00 | -0,02% | 13.525,00 |
31.12.2019 | 24,98 | 25,00 | 24,98 | 25,00 | 0,08% | 97.611,00 |
30.12.2019 | 24,98 | 24,98 | 24,97 | 24,98 | -1,73% | 21.791,00 |
27.12.2019 | 25,39 | 25,42 | 25,39 | 25,42 | 0,12% | 20.019,00 |
26.12.2019 | 25,38 | 25,40 | 25,38 | 25,39 | 0,02% | 23.045,00 |
24.12.2019 | 25,38 | 25,39 | 25,38 | 25,39 | 0,00% | 25.173,00 |
23.12.2019 | 25,38 | 25,39 | 25,38 | 25,38 | -0,02% | 20.341,00 |
20.12.2019 | 25,38 | 25,39 | 25,38 | 25,39 | 0,04% | 24.826,00 |
19.12.2019 | 25,38 | 25,39 | 25,38 | 25,38 | 0,00% | 27.532,00 |
18.12.2019 | 25,37 | 25,39 | 25,37 | 25,38 | -0,04% | 125.172,00 |
17.12.2019 | 25,39 | 25,39 | 25,36 | 25,39 | 0,10% | 22.125,00 |
16.12.2019 | 25,39 | 25,39 | 25,35 | 25,37 | -0,10% | 45.070,00 |
13.12.2019 | 25,38 | 25,39 | 25,36 | 25,39 | 0,08% | 55.625,00 |
12.12.2019 | 25,34 | 25,38 | 25,34 | 25,37 | -0,04% | 16.689,00 |
11.12.2019 | 25,36 | 25,38 | 25,35 | 25,38 | 0,08% | 28.410,00 |
10.12.2019 | 25,34 | 25,36 | 25,34 | 25,36 | 0,00% | 11.501,00 |
09.12.2019 | 25,33 | 25,37 | 25,33 | 25,36 | 0,12% | 31.388,00 |
06.12.2019 | 25,34 | 25,37 | 25,32 | 25,33 | 0,04% | 61.924,00 |
05.12.2019 | 25,35 | 25,37 | 25,32 | 25,32 | -0,20% | 43.311,00 |
04.12.2019 | 25,35 | 25,37 | 25,34 | 25,37 | 0,04% | 23.705,00 |
03.12.2019 | 25,36 | 25,37 | 25,33 | 25,36 | 0,00% | 40.220,00 |
02.12.2019 | 25,32 | 25,36 | 25,32 | 25,36 | 0,16% | 40.992,00 |
29.11.2019 | 25,35 | 25,36 | 25,32 | 25,32 | -0,12% | 114.758,00 |
27.11.2019 | 25,33 | 25,35 | 25,33 | 25,35 | 0,00% | 59.400,00 |
26.11.2019 | 25,35 | 25,36 | 25,34 | 25,35 | 0,06% | 45.121,00 |
25.11.2019 | 25,35 | 25,35 | 25,33 | 25,34 | -0,06% | 33.483,00 |
22.11.2019 | 25,34 | 25,35 | 25,33 | 25,35 | 0,08% | 43.987,00 |
21.11.2019 | 25,32 | 25,34 | 25,32 | 25,33 | 0,00% | 552.975,00 |
20.11.2019 | 25,33 | 25,34 | 25,32 | 25,33 | 0,00% | 143.547,00 |
19.11.2019 | 25,33 | 25,34 | 25,32 | 25,33 | 0,04% | 320.388,00 |
18.11.2019 | 25,40 | 25,40 | 25,30 | 25,32 | -0,51% | 509.831,00 |
15.11.2019 | 25,44 | 25,49 | 25,44 | 25,45 | -0,08% | 26.052,00 |
14.11.2019 | 25,42 | 25,49 | 25,42 | 25,47 | 0,04% | 138.776,00 |
13.11.2019 | 25,38 | 25,50 | 25,38 | 25,46 | 0,04% | 16.296,00 |
12.11.2019 | 25,39 | 25,51 | 25,39 | 25,45 | 0,16% | 45.227,00 |
11.11.2019 | 25,38 | 25,44 | 25,38 | 25,41 | 0,08% | 66.550,00 |
08.11.2019 | 25,44 | 25,45 | 25,39 | 25,39 | 0,00% | 38.779,00 |
07.11.2019 | 25,41 | 25,50 | 25,39 | 25,39 | -0,08% | 174.717,00 |
06.11.2019 | 25,48 | 25,53 | 25,39 | 25,41 | -0,47% | 475.228,00 |
05.11.2019 | 25,48 | 25,53 | 25,47 | 25,53 | 0,00% | 33.540,00 |
04.11.2019 | 25,51 | 25,53 | 25,47 | 25,53 | 0,08% | 27.171,00 |
01.11.2019 | 25,47 | 25,51 | 25,47 | 25,51 | 0,16% | 16.838,00 |
31.10.2019 | 25,48 | 25,54 | 25,43 | 25,47 | -0,04% | 195.893,00 |
30.10.2019 | 25,49 | 25,52 | 25,46 | 25,48 | -0,23% | 46.529,00 |
29.10.2019 | 25,55 | 25,55 | 25,47 | 25,54 | 0,08% | 18.754,00 |
28.10.2019 | 25,57 | 25,62 | 25,46 | 25,52 | -0,35% | 86.209,00 |
25.10.2019 | 25,66 | 25,66 | 25,53 | 25,61 | -0,08% | 39.093,00 |
24.10.2019 | 25,59 | 25,63 | 25,52 | 25,63 | 0,16% | 49.974,00 |
23.10.2019 | 25,58 | 25,64 | 25,56 | 25,59 | 0,15% | 42.611,00 |
22.10.2019 | 25,50 | 25,58 | 25,50 | 25,55 | 0,13% | 37.889,00 |
21.10.2019 | 25,48 | 25,53 | 25,47 | 25,52 | 0,24% | 34.196,00 |
18.10.2019 | 25,54 | 25,54 | 25,45 | 25,46 | -0,31% | 48.327,00 |
17.10.2019 | 25,52 | 25,61 | 25,49 | 25,54 | -0,20% | 55.746,00 |
16.10.2019 | 25,53 | 25,61 | 25,51 | 25,59 | 0,24% | 42.802,00 |
15.10.2019 | 25,63 | 25,70 | 25,53 | 25,53 | -0,35% | 43.533,00 |
14.10.2019 | 25,46 | 25,63 | 25,46 | 25,62 | 0,18% | 46.243,00 |
11.10.2019 | 25,51 | 25,63 | 25,51 | 25,58 | 0,22% | 13.926,00 |
10.10.2019 | 25,54 | 25,54 | 25,42 | 25,52 | -0,08% | 35.812,00 |
09.10.2019 | 25,45 | 25,54 | 25,44 | 25,54 | 0,35% | 38.263,00 |
08.10.2019 | 25,45 | 25,53 | 25,45 | 25,45 | 0,00% | 21.802,00 |
07.10.2019 | 25,49 | 25,49 | 25,43 | 25,45 | -0,16% | 14.099,00 |
04.10.2019 | 25,40 | 25,49 | 25,40 | 25,49 | 0,12% | 15.475,00 |
03.10.2019 | 25,36 | 25,46 | 25,36 | 25,46 | 0,39% | 19.390,00 |
02.10.2019 | 25,40 | 25,41 | 25,35 | 25,36 | -0,20% | 37.388,00 |
01.10.2019 | 25,42 | 25,48 | 25,40 | 25,41 | -0,20% | 84.567,00 |
30.09.2019 | 25,48 | 25,49 | 25,36 | 25,46 | -0,08% | 118.355,00 |
27.09.2019 | 25,42 | 25,48 | 25,39 | 25,48 | -1,39% | 58.787,00 |
26.09.2019 | 25,81 | 25,85 | 25,76 | 25,84 | 0,27% | 79.913,00 |
25.09.2019 | 25,76 | 25,82 | 25,76 | 25,77 | -0,19% | 22.233,00 |
24.09.2019 | 25,82 | 25,89 | 25,77 | 25,82 | 0,00% | 33.748,00 |
23.09.2019 | 25,83 | 25,91 | 25,82 | 25,82 | 0,00% | 24.673,00 |
20.09.2019 | 25,85 | 25,91 | 25,82 | 25,82 | -0,29% | 33.576,00 |
19.09.2019 | 25,82 | 25,96 | 25,82 | 25,90 | 0,25% | 20.584,00 |
18.09.2019 | 25,83 | 25,84 | 25,80 | 25,83 | 0,00% | 26.045,00 |
17.09.2019 | 25,71 | 25,84 | 25,71 | 25,83 | 0,14% | 20.409,00 |
16.09.2019 | 25,73 | 25,80 | 25,70 | 25,79 | 0,25% | 34.768,00 |
13.09.2019 | 25,82 | 25,82 | 25,67 | 25,73 | -0,35% | 53.244,00 |
12.09.2019 | 25,82 | 25,83 | 25,77 | 25,82 | 0,12% | 29.885,00 |
11.09.2019 | 25,68 | 25,79 | 25,68 | 25,79 | 0,35% | 42.611,00 |
10.09.2019 | 25,67 | 25,73 | 25,65 | 25,70 | -0,04% | 27.172,00 |
09.09.2019 | 25,77 | 25,77 | 25,65 | 25,71 | -0,08% | 54.371,00 |
06.09.2019 | 25,77 | 25,77 | 25,70 | 25,73 | -0,16% | 62.170,00 |
05.09.2019 | 25,75 | 25,77 | 25,65 | 25,77 | -0,08% | 38.100,00 |
04.09.2019 | 25,79 | 25,83 | 25,66 | 25,79 | 0,12% | 65.100,00 |
03.09.2019 | 25,70 | 25,76 | 25,68 | 25,76 | 0,43% | 26.295,00 |
30.08.2019 | 25,65 | 25,72 | 25,60 | 25,65 | -0,08% | 106.595,00 |
29.08.2019 | 25,76 | 25,81 | 25,66 | 25,67 | -0,35% | 21.554,00 |
28.08.2019 | 25,75 | 25,81 | 25,74 | 25,76 | 0,12% | 32.262,00 |
27.08.2019 | 25,75 | 25,75 | 25,71 | 25,73 | -0,08% | 20.894,00 |
26.08.2019 | 25,71 | 25,75 | 25,70 | 25,75 | 0,08% | 18.531,00 |
23.08.2019 | 25,69 | 25,74 | 25,69 | 25,73 | -0,20% | 15.052,00 |
22.08.2019 | 25,72 | 25,79 | 25,70 | 25,78 | 0,31% | 26.540,00 |